Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.30 | 38.51 | 37.93 | 37.98 | 31,742 | -0.65(-1.67%) |
Jul 30, 2014 | 38.95 | 38.95 | 38.52 | 38.63 | 72,797 | -0.22(-0.56%) |
Jul 29, 2014 | 39.16 | 39.16 | 38.83 | 38.85 | 8,741 | -0.31(-0.80%) |
Jul 28, 2014 | 39.12 | 39.20 | 39.12 | 39.16 | 60,580 | -0.12(-0.30%) |
Jul 25, 2014 | 39.47 | 39.47 | 39.12 | 39.28 | 7,623 | -0.36(-0.90%) |
Jul 24, 2014 | 39.63 | 39.68 | 39.54 | 39.63 | 19,955 | -0.02(-0.04%) |
Jul 23, 2014 | 39.53 | 39.71 | 39.48 | 39.65 | 4,512 | +0.11(+0.27%) |
Jul 22, 2014 | 39.67 | 39.67 | 39.48 | 39.54 | 33,886 | -0.17(-0.42%) |
Jul 21, 2014 | 39.69 | 39.74 | 39.49 | 39.71 | 3,572 | -0.05(-0.12%) |
Jul 18, 2014 | 39.47 | 39.76 | 39.47 | 39.76 | 10,485 | +0.39(+0.98%) |
Jul 17, 2014 | 39.76 | 39.95 | 39.36 | 39.37 | 7,631 | -0.43(-1.08%) |
Jul 16, 2014 | 40.10 | 40.10 | 39.77 | 39.80 | 8,325 | -0.12(-0.31%) |
Jul 15, 2014 | 40.01 | 40.04 | 39.78 | 39.92 | 6,285 | +0.02(+0.06%) |
Jul 14, 2014 | 39.93 | 39.99 | 39.88 | 39.90 | 5,453 | +0.23(+0.58%) |
Jul 11, 2014 | 39.53 | 39.71 | 39.38 | 39.67 | 5,258 | +0.14(+0.36%) |
Jul 10, 2014 | 39.40 | 39.55 | 39.23 | 39.53 | 18,141 | -0.31(-0.79%) |
Jul 09, 2014 | 39.88 | 39.99 | 39.77 | 39.84 | 8,520 | +0.02(+0.06%) |
Jul 08, 2014 | 39.83 | 39.83 | 39.68 | 39.82 | 3,069 | -0.17(-0.44%) |
Jul 07, 2014 | 40.20 | 40.20 | 39.93 | 39.99 | 7,396 | -0.24(-0.59%) |
Jul 03, 2014 | 39.96 | 40.23 | 40.23 | 40.23 | 5,308 | +0.39(+0.99%) |
Jul 02, 2014 | 40.03 | 40.15 | 39.82 | 39.83 | 7,334 | -0.24(-0.60%) |
Jul 01, 2014 | 39.80 | 40.22 | 39.74 | 40.07 | 21,684 | +0.46(+1.15%) |
Jun 30, 2014 | 39.55 | 39.76 | 39.55 | 39.62 | 8,984 | +0.05(+0.13%) |
Jun 27, 2014 | 39.62 | 39.64 | 39.50 | 39.57 | 7,134 | -0.11(-0.27%) |
Jun 26, 2014 | 39.63 | 39.67 | 39.34 | 39.67 | 15,907 | -0.09(-0.22%) |
Jun 25, 2014 | 39.67 | 39.77 | 39.58 | 39.76 | 32,735 | -0.09(-0.22%) |
Jun 24, 2014 | 39.91 | 40.16 | 39.82 | 39.85 | 8,950 | -0.21(-0.51%) |
Jun 23, 2014 | 40.06 | 40.12 | 39.91 | 40.05 | 10,529 | -0.03(-0.08%) |
Jun 20, 2014 | 40.04 | 40.24 | 40.04 | 40.09 | 7,659 | +0.06(+0.14%) |
Jun 19, 2014 | 39.98 | 40.04 | 39.95 | 40.03 | 8,261 | -0.03(-0.08%) |
Jun 18, 2014 | 39.90 | 40.09 | 39.80 | 40.06 | 41,881 | +0.12(+0.31%) |
Jun 17, 2014 | 39.75 | 39.96 | 39.75 | 39.94 | 8,816 | +0.49(+1.23%) |
Jun 16, 2014 | 39.41 | 39.52 | 39.37 | 39.45 | 6,296 | -0.02(-0.06%) |
Jun 13, 2014 | 39.39 | 39.53 | 39.39 | 39.48 | 3,129 | +0.06(+0.15%) |
Jun 12, 2014 | 39.64 | 39.65 | 39.32 | 39.42 | 18,286 | -0.18(-0.46%) |
Jun 11, 2014 | 39.77 | 39.77 | 39.57 | 39.60 | 37,625 | -0.25(-0.63%) |
Jun 10, 2014 | 39.73 | 39.85 | 39.72 | 39.85 | 21,335 | +0.10(+0.24%) |
Jun 06, 2014 | 39.67 | 39.86 | 39.67 | 39.76 | 14,826 | +0.26(+0.65%) |
Jun 05, 2014 | 39.39 | 39.54 | 39.30 | 39.50 | 9,742 | +0.04(+0.09%) |
Jun 04, 2014 | 38.88 | 39.47 | 38.88 | 39.46 | 30,744 | +0.59(+1.52%) |
Jun 03, 2014 | 38.71 | 38.88 | 38.62 | 38.87 | 6,429 | +0.14(+0.36%) |
Jun 02, 2014 | 38.52 | 38.74 | 38.48 | 38.73 | 27,191 | +0.27(+0.71%) |
May 30, 2014 | 38.49 | 38.49 | 38.39 | 38.46 | 13,500 | -0.07(-0.19%) |
May 29, 2014 | 38.44 | 38.53 | 38.33 | 38.53 | 51,276 | +0.09(+0.24%) |
May 28, 2014 | 38.44 | 38.48 | 38.37 | 38.44 | 19,696 | -0.07(-0.19%) |
May 27, 2014 | 38.56 | 38.68 | 38.34 | 38.52 | 11,543 | +0.21(+0.54%) |
May 23, 2014 | 38.29 | 38.31 | 38.31 | 38.31 | 17,069 | +0.02(+0.04%) |
May 22, 2014 | 38.16 | 38.29 | 38.16 | 38.29 | 5,201 | +0.13(+0.35%) |
May 21, 2014 | 38.10 | 38.26 | 38.04 | 38.16 | 37,745 | +0.27(+0.72%) |
May 20, 2014 | 37.93 | 38.04 | 37.68 | 37.89 | 52,232 | -0.10(-0.26%) |
May 19, 2014 | 37.70 | 37.99 | 37.70 | 37.99 | 7,772 | +0.28(+0.74%) |
May 16, 2014 | 37.96 | 37.96 | 37.56 | 37.71 | 61,997 | -0.09(-0.24%) |
May 15, 2014 | 38.19 | 38.19 | 37.50 | 37.80 | 11,776 | -0.55(-1.44%) |
May 14, 2014 | 38.75 | 38.75 | 38.32 | 38.35 | 16,598 | -0.48(-1.23%) |
May 13, 2014 | 38.78 | 38.91 | 38.77 | 38.83 | 5,929 | +0.02(+0.05%) |
May 12, 2014 | 38.53 | 38.81 | 38.53 | 38.81 | 15,771 | +0.49(+1.27%) |
May 09, 2014 | 38.05 | 38.33 | 38.05 | 38.33 | 7,436 | -0.00(-0.00%) |
May 08, 2014 | 38.31 | 38.53 | 38.29 | 38.33 | 44,845 | +0.31(+0.80%) |
May 07, 2014 | 37.89 | 38.02 | 37.76 | 38.02 | 7,441 | +0.47(+1.25%) |
May 06, 2014 | 38.00 | 38.05 | 37.55 | 37.55 | 47,898 | -0.67(-1.75%) |
May 05, 2014 | 38.19 | 38.32 | 37.92 | 38.22 | 10,983 | -0.15(-0.39%) |
May 02, 2014 | 38.36 | 38.59 | 38.27 | 38.37 | 21,127 | +0.11(+0.29%) |